Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0140 -0.0010 (-6.67%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0648 0.0650 0.0598 0.0629 226,513 -0.00(-1.72%)
Aug 30, 2021 0.0623 0.0650 0.0580 0.0640 461,875 +0.01(+9.97%)
Aug 27, 2021 0.0648 0.0648 0.0582 0.0582 141,679 -0.00(-4.12%)
Aug 26, 2021 0.0695 0.0695 0.0595 0.0607 99,725 -0.01(-8.58%)
Aug 25, 2021 0.0542 0.0688 0.0542 0.0664 299,130 +0.01(+11.97%)
Aug 24, 2021 0.0648 0.0700 0.0590 0.0593 343,018 -0.00(-6.02%)
Aug 23, 2021 0.0533 0.0750 0.0533 0.0631 473,045 -0.01(-9.86%)
Aug 20, 2021 0.0570 0.0700 0.0540 0.0700 250,404 +0.01(+22.81%)
Aug 19, 2021 0.0551 0.0590 0.0551 0.0570 52,620 +0.00(+3.45%)
Aug 18, 2021 0.0572 0.0625 0.0551 0.0551 174,697 -0.00(-3.50%)
Aug 17, 2021 0.0588 0.0600 0.0550 0.0571 596,116 -0.00(-2.56%)
Aug 16, 2021 0.0604 0.0610 0.0560 0.0586 585,470 -0.00(-3.93%)
Aug 13, 2021 0.0629 0.0629 0.0590 0.0610 294,075 -0.00(-3.02%)
Aug 12, 2021 0.0649 0.0650 0.0600 0.0629 554,415 -0.00(-1.10%)
Aug 11, 2021 0.0640 0.0650 0.0620 0.0636 401,719 -0.00(-3.93%)
Aug 10, 2021 0.0650 0.0662 0.0625 0.0662 28,605 +0.00(+0.91%)
Aug 09, 2021 0.0699 0.0699 0.0630 0.0656 179,899 +0.00(+0.77%)
Aug 06, 2021 0.0715 0.0715 0.0651 0.0651 166,609 -0.00(-7.00%)
Aug 05, 2021 0.0700 0.0700 0.0650 0.0700 341,549 +0.00(+0.00%)
Aug 04, 2021 0.0702 0.0797 0.0680 0.0700 238,323 -0.00(-2.64%)
Aug 03, 2021 0.0714 0.0830 0.0680 0.0719 176,105 -0.00(-1.24%)
Aug 02, 2021 0.0680 0.0776 0.0680 0.0728 44,161 +0.00(+6.59%)
Jul 30, 2021 0.0748 0.0748 0.0683 0.0683 17,454 -0.01(-7.07%)
Jul 29, 2021 0.0780 0.0780 0.0730 0.0735 65,301 -0.00(-3.80%)
Jul 28, 2021 0.0726 0.0800 0.0680 0.0764 349,336 +0.00(+3.24%)
Jul 27, 2021 0.0739 0.0740 0.0680 0.0740 187,334 -0.00(-1.20%)
Jul 26, 2021 0.0780 0.0780 0.0690 0.0749 157,460 -0.01(-8.66%)
Jul 23, 2021 0.0829 0.0900 0.0761 0.0820 14,716 -0.01(-6.50%)
Jul 22, 2021 0.0900 0.0900 0.0790 0.0877 100,385 +0.01(+11.01%)
Jul 21, 2021 0.0790 0.0790 0.0710 0.0790 125,149 +0.01(+7.19%)
Jul 20, 2021 0.0717 0.0739 0.0690 0.0737 61,764 +0.00(+4.10%)
Jul 19, 2021 0.0650 0.0745 0.0645 0.0708 126,350 +0.00(+5.04%)
Jul 16, 2021 0.0904 0.0945 0.0625 0.0674 761,750 -0.02(-25.11%)
Jul 15, 2021 0.0700 0.0965 0.0672 0.0900 669,375 +0.02(+20.97%)
Jul 14, 2021 0.0618 0.0867 0.0618 0.0744 806,438 +0.01(+20.19%)
Jul 13, 2021 0.0681 0.0720 0.0619 0.0619 201,252 -0.01(-8.97%)
Jul 12, 2021 0.0712 0.0712 0.0680 0.0680 71,381 -0.00(-3.13%)
Jul 09, 2021 0.0750 0.0750 0.0702 0.0702 91,082 -0.00(-5.39%)
Jul 08, 2021 0.0701 0.0780 0.0701 0.0742 18,560 -0.00(-1.85%)
Jul 07, 2021 0.0780 0.0780 0.0725 0.0756 29,600 -0.00(-3.08%)
Jul 06, 2021 0.0756 0.0787 0.0741 0.0780 63,034 +0.00(+2.36%)
Jul 02, 2021 0.0768 0.0788 0.0695 0.0762 172,034 -0.00(-1.17%)
Jul 01, 2021 0.0758 0.0799 0.0716 0.0771 27,640 +0.00(+3.77%)
Jun 30, 2021 0.0787 0.0800 0.0725 0.0743 72,821 +0.00(+0.81%)
Jun 29, 2021 0.0749 0.0800 0.0715 0.0737 103,794 -0.00(-1.73%)
Jun 28, 2021 0.0672 0.0798 0.0672 0.0750 141,130 +0.00(+4.75%)
Jun 25, 2021 0.0800 0.0800 0.0709 0.0716 84,397 -0.01(-10.28%)
Jun 24, 2021 0.0650 0.0800 0.0600 0.0798 338,365 +0.02(+33.22%)
Jun 23, 2021 0.0625 0.0625 0.0599 0.0599 89,404 -0.00(-4.16%)
Jun 22, 2021 0.0600 0.0648 0.0600 0.0625 53,962 +0.00(+0.64%)
Jun 21, 2021 0.0625 0.0647 0.0600 0.0621 146,860 -0.00(-1.74%)
Jun 18, 2021 0.0649 0.0650 0.0600 0.0632 140,011 +0.00(+0.00%)
Jun 17, 2021 0.0616 0.0678 0.0593 0.0632 166,231 -0.01(-9.71%)
Jun 16, 2021 0.0650 0.0700 0.0650 0.0700 142,631 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0700 0.0655 0.0700 38,258 +0.00(+4.63%)
Jun 14, 2021 0.0652 0.0700 0.0652 0.0669 77,057 -0.00(-4.43%)
Jun 11, 2021 0.0730 0.0730 0.0650 0.0700 324,052 -0.00(-1.55%)
Jun 10, 2021 0.0640 0.0730 0.0585 0.0711 254,250 +0.01(+11.09%)
Jun 09, 2021 0.0733 0.0733 0.0586 0.0640 96,265 -0.01(-13.16%)
Jun 08, 2021 0.0750 0.0779 0.0601 0.0737 303,742 +0.00(+1.10%)
Jun 07, 2021 0.0775 0.0900 0.0580 0.0729 1,158,722 -0.01(-14.24%)
Jun 04, 2021 0.0900 0.0925 0.0790 0.0850 242,871 -0.01(-8.11%)
Jun 03, 2021 0.0925 0.0925 0.0810 0.0925 81,601 +0.00(+2.78%)
Jun 02, 2021 0.1120 0.1120 0.0718 0.0900 1,365,855 -0.01(-10.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.